News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 2.34899328859 | 29.8 | 31.1 | 29.7 | 37381 | 30.5813669 | DE |
| 4 | -0.5 | -1.61290322581 | 31 | 31.2 | 29.2 | 34998 | 30.18658735 | DE |
| 12 | -3.3 | -9.76331360947 | 33.8 | 36.35 | 29.2 | 43885 | 32.89365067 | DE |
| 26 | 1.5 | 5.1724137931 | 29 | 36.35 | 27.45 | 42314 | 31.77692862 | DE |
| 52 | -0.85 | -2.71132376396 | 31.35 | 36.35 | 24.35 | 45224 | 29.81188561 | DE |
| 156 | -19.8 | -39.3638170974 | 50.3 | 52.9 | 24.35 | 43643 | 32.16831548 | DE |
| 260 | -20.2 | -39.842209073 | 50.7 | 62 | 24.35 | 37444 | 36.54742374 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 30.5 | 0 | 0.00 | 30.65 | 30.75 | 30.2 | 22268 |
| 1732728600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1732642200 | 30.5 | -0.35 | -1.13 | 30.75 | 30.75 | 30.1 | 32689 |
| 1732555800 | 30.85 | 0.25 | 0.82 | 31.05 | 31.1 | 30.35 | 73513 |
| 1732296600 | 30.6 | 0.85 | 2.86 | 29.7 | 30.8 | 29.7 | 39085 |
| 1732210200 | 29.75 | -0.15 | -0.50 | 29.8 | 30.05 | 29.7 | 17642 |
| 1732123800 | 29.9 | -0.3 | -0.99 | 30.2 | 30.55 | 29.7 | 29413 |
| 1732037400 | 30.2 | 0.6 | 2.03 | 30 | 30.3 | 29.55 | 40025 |
| 1731951000 | 29.6 | -0.65 | -2.15 | 30 | 30.15 | 29.55 | 17602 |
| 1731691800 | 30.25 | 0.25 | 0.83 | 29.8 | 30.5 | 29.8 | 18568 |
| 1731605400 | 30 | 0.7 | 2.39 | 29.25 | 30.1 | 29.2 | 22229 |
| 1731519000 | 29.3 | -0.4 | -1.35 | 29.55 | 29.85 | 29.3 | 26562 |
| 1731432600 | 29.7 | -0.4 | -1.33 | 30 | 30 | 29.55 | 37509 |
| 1731346200 | 30.1 | 0.1 | 0.33 | 30.3 | 30.4 | 30 | 16002 |
| 1731087000 | 30 | 0.45 | 1.52 | 29.55 | 30.05 | 29.55 | 33177 |
| 1731000600 | 29.55 | 0.25 | 0.85 | 29.5 | 29.85 | 29.5 | 31589 |
| 1730914200 | 29.3 | -1.1 | -3.62 | 30.55 | 30.75 | 29.25 | 58788 |
| 1730827800 | 30.4 | 0.2 | 0.66 | 30.1 | 30.5 | 30.1 | 38759 |
| 1730741400 | 30.2 | -0.5 | -1.63 | 30.9 | 31.2 | 30.2 | 63623 |
| 1730482200 | 30.7 | 0 | 0.00 | 30.6 | 30.95 | 30.6 | 25959 |
| 1730395800 | 30.7 | -0.4 | -1.29 | 31 | 31.1 | 30.65 | 44811 |
| 1730309400 | 31.1 | -0.4 | -1.27 | 31.4 | 32.049999 | 31.1 | 42133 |
| 1730223000 | 31.5 | -0.5 | -1.56 | 32.049999 | 32.049999 | 31.15 | 29955 |
| 1730136600 | 32 | 0.05 | 0.16 | 32.2 | 32.35 | 31.85 | 24374 |
| 1729873800 | 31.95 | -0.3 | -0.93 | 32.549999 | 32.65 | 31.9 | 32120 |
| 1729787400 | 32.25 | 0.1 | 0.31 | 32.25 | 32.5 | 32.15 | 16054 |
| 1729701000 | 32.15 | 0.2 | 0.63 | 32.049999 | 32.35 | 31.9 | 28644 |
| 1729614600 | 31.95 | -1.05 | -3.18 | 32 | 32.15 | 31.5 | 43853 |
| 1729528200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1729269000 | 33 | -0.4 | -1.20 | 33.299999 | 33.299999 | 32.75 | 27230 |
| 1729182600 | 33.4 | -0.2 | -0.60 | 33.6 | 33.75 | 33.2 | 35660 |
| 1729096200 | 33.6 | -0.2 | -0.59 | 34 | 34 | 33.549999 | 41741 |
| 1729009800 | 33.8 | 0.35 | 1.05 | 33.5 | 33.8 | 33.25 | 36078 |
| 1728923400 | 33.45 | -0.1 | -0.30 | 33.549999 | 33.9 | 33.1 | 29585 |
| 1728664200 | 33.549999 | 0.65 | 1.98 | 32.9 | 33.549999 | 32.9 | 23991 |
| 1728577800 | 32.9 | -0.4 | -1.20 | 33.15 | 33.25 | 32.65 | 23888 |
| 1728491400 | 33.299999 | 0.35 | 1.06 | 32.9 | 33.4 | 32.9 | 16169 |
| 1728405000 | 32.95 | 0 | 0.00 | 32.799999 | 33.299999 | 32.75 | 44617 |
| 1728318600 | 32.95 | -0.45 | -1.35 | 33.45 | 33.45 | 32.95 | 25685 |
| 1728059400 | 33.4 | -0.15 | -0.45 | 33.549999 | 34.05 | 33.299999 | 36604 |
| 1727973000 | 33.549999 | 0.05 | 0.15 | 33.5 | 33.8 | 33.35 | 29842 |
| 1727886600 | 33.5 | -0.7 | -2.05 | 34.1 | 34.15 | 33.5 | 33493 |
| 1727800200 | 34.2 | 0.35 | 1.03 | 33.95 | 34.7 | 33.95 | 26732 |
| 1727713800 | 33.85 | -0.5 | -1.46 | 34.25 | 34.25 | 33.65 | 58646 |
| 1727454600 | 34.35 | 0.15 | 0.44 | 34.2 | 34.55 | 34.2 | 43344 |
| 1727368200 | 34.2 | 0.05 | 0.15 | 34.05 | 34.65 | 34.05 | 53885 |
| 1727281800 | 34.15 | 0.3 | 0.89 | 33.85 | 34.4 | 33.65 | 38582 |
| 1727195400 | 33.85 | -0.4 | -1.17 | 34.35 | 34.35 | 33.65 | 28412 |
| 1727109000 | 34.25 | 0.45 | 1.33 | 33.8 | 34.25 | 33.8 | 52713 |
| 1726849800 | 33.8 | -0.6 | -1.74 | 34.4 | 34.85 | 33.8 | 340828 |
| 1726763400 | 34.4 | 0.3 | 0.88 | 34.5 | 34.85 | 33.9 | 53796 |
| 1726677000 | 34.1 | -0.3 | -0.87 | 34.35 | 34.7 | 34.05 | 62693 |
| 1726590600 | 34.4 | -0.95 | -2.69 | 35.35 | 35.35 | 34.4 | 42167 |
| 1726504200 | 35.35 | -0.05 | -0.14 | 35.45 | 35.6 | 35.15 | 22872 |
| 1726245000 | 35.4 | 0.35 | 1.00 | 36.35 | 36.35 | 35.4 | 63082 |
| 1726158600 | 35.05 | -0.25 | -0.71 | 35.5 | 35.75 | 35.05 | 42303 |
| 1726072200 | 35.3 | -0.2 | -0.56 | 35.5 | 36.35 | 35.25 | 115954 |
| 1725985800 | 35.5 | 0.85 | 2.45 | 34.65 | 35.95 | 34.65 | 41629 |
| 1725899400 | 34.65 | -0.1 | -0.29 | 35.1 | 35.25 | 34.35 | 47082 |
| 1725640200 | 34.75 | 0.3 | 0.87 | 35 | 35.15 | 34.55 | 70968 |
| 1725553800 | 34.45 | 0.6 | 1.77 | 33.8 | 34.8 | 33.75 | 45909 |
| 1725467400 | 33.85 | 1.25 | 3.83 | 32.35 | 33.85 | 32.25 | 53290 |
| 1725381000 | 32.6 | -0.3 | -0.91 | 33 | 33.049999 | 32.15 | 43860 |
| 1725294600 | 32.9 | 0.15 | 0.46 | 32.9 | 33.15 | 32.7 | 27294 |
| 1725035400 | 32.75 | 0.3 | 0.92 | 32.6 | 33.15 | 32.6 | 91914 |
| 1724949000 | 32.45 | -1 | -2.99 | 33.6 | 33.85 | 32.45 | 63031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
